Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ 미국 →
26.18
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.39 19.49 19.39 19.49 4.6K
09:32 19.47 19.47 19.47 19.47 0.8K
09:33 19.50 19.50 19.50 19.50 0.5K
09:34 19.28 19.28 19.28 19.27 1.8K
09:35 19.28 19.28 19.28 19.28 0.3K
09:39 19.50 19.60 19.50 19.60 3.0K
09:44 19.56 19.56 19.56 19.56 0.5K
09:54 19.52 19.52 19.44 19.44 0.6K
09:55 19.44 19.44 19.44 19.44 0.2K
09:56 19.52 19.52 19.51 19.51 1.4K
09:57 19.35 19.35 19.35 19.35 0.5K
09:58 19.50 19.50 19.50 19.50 0.2K
09:59 19.42 19.49 19.42 19.49 1.0K
10:00 19.65 19.65 19.58 19.58 4.0K
10:01 19.62 19.62 19.61 19.61 1.2K
10:02 19.66 19.66 19.50 19.50 6.1K
10:03 19.70 19.70 19.70 19.70 0.6K
10:04 19.65 19.69 19.61 19.61 3.2K
10:06 19.60 19.60 19.60 19.60 1.5K
10:07 19.60 19.60 19.60 19.60 0.3K
10:08 19.63 19.63 19.60 19.60 0.8K
10:09 19.63 19.63 19.60 19.60 3.1K
10:10 19.60 19.60 19.60 19.60 1.1K
10:11 19.64 19.66 19.60 19.61 1.0K
10:12 19.63 19.64 19.63 19.64 1.5K
10:13 19.68 19.69 19.68 19.69 0.5K
10:14 19.70 19.70 19.64 19.64 8.3K
10:15 19.66 19.66 19.66 19.66 0.9K
10:16 19.69 19.69 19.69 19.69 0.3K
10:17 19.76 19.76 19.76 19.76 0.5K
10:18 19.70 19.70 19.70 19.70 0.1K
10:19 19.53 19.53 19.53 19.53 4.5K
10:21 19.36 19.36 19.35 19.35 1.1K
10:23 19.46 19.46 19.36 19.43 1.3K
10:24 19.39 19.39 19.39 19.39 0.5K
10:25 19.40 19.40 19.40 19.40 1.0K
10:26 19.40 19.40 19.40 19.40 1.1K
10:27 19.47 19.47 19.47 19.47 0.5K
10:29 19.40 19.47 19.40 19.40 0.7K
10:30 19.41 19.41 19.41 19.41 0.3K
10:31 19.41 19.41 19.41 19.41 0.4K
10:32 19.44 19.44 19.40 19.40 4.3K
10:36 19.35 19.35 19.30 19.30 2.6K
10:37 19.33 19.33 19.33 19.33 0.4K
10:39 19.33 19.33 19.33 19.33 0.3K
10:41 19.33 19.33 19.33 19.33 0.4K
10:42 19.42 19.42 19.42 19.42 0.2K
10:43 19.26 19.34 19.26 19.32 0.6K
10:44 19.34 19.34 19.26 19.29 1.8K
10:46 19.34 19.35 19.27 19.27 4.6K
10:47 19.37 19.37 19.37 19.37 0.3K
10:48 19.35 19.35 19.34 19.34 2.6K
10:49 19.35 19.35 19.35 19.35 1.0K
10:50 19.35 19.35 19.35 19.35 0.2K
10:51 19.36 19.36 19.36 19.36 0.3K
10:52 19.36 19.36 19.30 19.30 2.6K
10:53 19.34 19.34 19.34 19.34 0.8K
10:55 19.38 19.40 19.38 19.40 19.1K
10:56 19.51 19.58 19.51 19.58 7.3K
10:57 19.69 19.69 19.63 19.63 1.9K
10:58 19.65 19.65 19.62 19.62 2.2K
10:59 19.58 19.58 19.56 19.56 2.2K
11:00 19.57 19.57 19.57 19.57 2.8K
11:01 19.65 19.68 19.65 19.68 0.3K
11:02 19.66 19.66 19.66 19.66 0.4K
11:04 19.63 19.66 19.63 19.66 0.7K
11:05 19.66 19.69 19.66 19.69 32.1K
11:06 19.66 19.68 19.65 19.65 1.1K
11:07 19.68 19.68 19.57 19.57 2.1K
11:09 19.64 19.64 19.64 19.64 0.1K
11:10 19.64 19.68 19.64 19.68 0.9K
11:11 19.80 19.80 19.80 19.80 1.4K
11:12 19.81 19.81 19.81 19.81 1.1K
11:15 19.87 19.87 19.87 19.87 0.8K
11:17 19.81 19.81 19.81 19.81 0.8K
11:19 19.85 19.85 19.85 19.85 0.1K
11:20 19.84 19.84 19.80 19.84 0.9K
11:21 19.83 19.83 19.83 19.83 0.3K
11:22 19.83 19.83 19.83 19.83 0.3K
11:23 19.78 19.78 19.78 19.78 0.6K
11:24 19.88 19.88 19.88 19.88 0.2K
11:25 19.82 19.82 19.77 19.77 2.4K
11:26 19.74 19.74 19.74 19.74 0.3K
11:27 19.76 19.76 19.74 19.74 1.3K
11:28 19.71 19.71 19.71 19.71 2.7K
11:36 19.73 19.73 19.73 19.73 1.6K
11:37 19.70 19.70 19.70 19.70 0.5K
11:39 19.67 19.67 19.67 19.67 1.8K
11:41 19.66 19.66 19.66 19.66 2.9K
11:43 19.67 19.67 19.63 19.63 3.5K
11:44 19.64 19.64 19.64 19.64 0.2K
11:46 19.65 19.65 19.62 19.61 1.3K
11:48 19.65 19.66 19.62 19.62 1.9K
11:49 19.68 19.68 19.68 19.68 0.8K
11:51 19.68 19.68 19.65 19.65 3.7K
11:54 19.59 19.59 19.59 19.59 4.2K
11:58 19.62 19.62 19.62 19.62 0.3K
12:00 19.62 19.62 19.59 19.59 1.0K
12:01 19.59 19.62 19.59 19.62 0.5K
12:02 19.62 19.62 19.62 19.61 0.3K
12:05 19.61 19.64 19.61 19.64 0.7K
12:06 19.68 19.68 19.68 19.68 0.5K
12:07 19.66 19.67 19.66 19.67 1.1K
12:08 19.63 19.63 19.63 19.63 0.5K
12:09 19.65 19.65 19.62 19.61 1.7K
12:12 19.62 19.62 19.62 19.61 0.1K
12:13 19.63 19.63 19.54 19.54 2.0K
12:14 19.56 19.57 19.56 19.57 0.8K
12:15 19.58 19.58 19.58 19.58 0.3K
12:17 19.56 19.58 19.52 19.52 2.5K
12:18 19.53 19.53 19.53 19.53 0.3K
12:20 19.52 19.52 19.52 19.52 0.5K
12:22 19.56 19.56 19.56 19.56 1.5K
12:23 19.55 19.55 19.53 19.53 1.0K
12:24 19.49 19.49 19.49 19.49 0.5K
12:25 19.48 19.48 19.48 19.48 0.6K
12:27 19.48 19.48 19.48 19.48 1.0K
12:29 19.49 19.49 19.47 19.47 1.2K
12:30 19.46 19.46 19.46 19.46 0.1K
12:31 19.50 19.50 19.50 19.50 0.5K
12:32 19.48 19.48 19.48 19.48 0.1K
12:33 19.51 19.52 19.50 19.50 1.9K
12:34 19.53 19.53 19.51 19.51 1.3K
12:35 19.50 19.53 19.49 19.53 2.9K
12:37 19.53 19.53 19.53 19.52 1.0K
12:38 19.48 19.48 19.48 19.48 0.1K
12:39 19.48 19.48 19.45 19.45 1.8K
12:42 19.46 19.46 19.41 19.41 0.4K
12:43 19.46 19.46 19.46 19.45 1.4K
12:46 19.51 19.51 19.51 19.51 1.1K
12:47 19.52 19.52 19.48 19.48 1.5K
12:48 19.48 19.48 19.48 19.48 0.2K
12:49 19.48 19.48 19.48 19.48 0.5K
12:50 19.45 19.45 19.43 19.43 0.9K
12:51 19.44 19.44 19.44 19.44 0.3K
12:53 19.46 19.46 19.46 19.45 0.4K
12:54 19.44 19.44 19.40 19.40 1.9K
12:55 19.42 19.42 19.42 19.42 0.2K
12:58 19.39 19.39 19.38 19.38 1.2K
12:59 19.38 19.38 19.38 19.38 0.5K
13:02 19.42 19.42 19.42 19.42 0.4K
13:04 19.42 19.42 19.42 19.42 0.8K
13:05 19.42 19.42 19.33 19.33 2.3K
13:06 19.34 19.34 19.34 19.34 0.7K
13:10 19.39 19.39 19.35 19.35 0.5K
13:11 19.37 19.37 19.34 19.34 1.1K
13:14 19.32 19.36 19.32 19.36 0.6K
13:15 19.35 19.35 19.35 19.35 0.1K
13:16 19.37 19.37 19.35 19.35 1.6K
13:18 19.33 19.33 19.33 19.33 0.5K
13:19 19.34 19.34 19.30 19.30 2.4K
13:24 19.33 19.33 19.33 19.33 0.2K
13:25 19.31 19.31 19.31 19.31 0.7K
13:26 19.28 19.28 19.28 19.28 0.7K
13:28 19.29 19.29 19.29 19.29 0.7K
13:29 19.25 19.25 19.25 19.25 0.6K
13:31 19.30 19.30 19.30 19.30 0.3K
13:32 19.30 19.30 19.19 19.19 2.6K
13:33 19.22 19.22 19.22 19.22 1.0K
13:34 19.22 19.24 19.22 19.24 0.6K
13:36 19.22 19.22 19.22 19.22 1.4K
13:37 19.25 19.25 19.25 19.25 0.3K
13:38 19.29 19.29 19.29 19.29 3.1K
13:40 19.21 19.25 19.21 19.25 1.3K
13:44 19.24 19.24 19.24 19.24 0.6K
13:45 19.27 19.27 19.27 19.27 4.3K
13:46 19.35 19.35 19.35 19.35 0.2K
13:47 19.37 19.44 19.37 19.43 2.8K
13:48 19.47 19.47 19.40 19.40 0.8K
13:49 19.46 19.46 19.40 19.40 0.8K
13:51 19.39 19.44 19.39 19.44 0.8K
13:52 19.44 19.44 19.44 19.44 0.5K
13:54 19.43 19.43 19.39 19.43 0.4K
13:55 19.43 19.43 19.43 19.43 0.4K
13:56 19.40 19.44 19.40 19.44 2.3K
13:57 19.49 19.50 19.49 19.50 1.9K
13:58 19.48 19.48 19.48 19.48 0.1K
13:59 19.47 19.50 19.47 19.50 0.4K
14:00 19.51 19.54 19.51 19.54 2.0K
14:01 19.54 19.54 19.54 19.54 0.5K
14:02 19.60 19.60 19.54 19.54 0.6K
14:03 19.59 19.59 19.55 19.55 4.4K
14:05 19.55 19.55 19.54 19.54 0.4K
14:06 19.54 19.54 19.54 19.54 0.6K
14:07 19.58 19.58 19.58 19.58 0.4K
14:08 19.61 19.61 19.61 19.61 0.6K
14:09 19.61 19.61 19.61 19.61 0.1K
14:10 19.66 19.66 19.66 19.66 0.2K
14:11 19.65 19.65 19.65 19.65 1.1K
14:12 19.66 19.66 19.65 19.65 0.7K
14:13 19.63 19.64 19.63 19.64 1.8K
14:15 19.64 19.67 19.64 19.67 0.7K
14:17 19.65 19.65 19.57 19.57 2.9K
14:18 19.55 19.57 19.55 19.55 0.8K
14:19 19.56 19.56 19.56 19.56 0.7K
14:20 19.56 19.56 19.56 19.56 0.3K
14:21 19.56 19.56 19.56 19.56 0.1K
14:22 19.56 19.58 19.56 19.58 1.2K
14:23 19.59 19.59 19.59 19.59 0.7K
14:24 19.60 19.60 19.60 19.60 0.9K
14:27 19.60 19.60 19.60 19.60 0.7K
14:28 19.59 19.59 19.55 19.55 2.1K
14:30 19.57 19.57 19.57 19.57 0.3K
14:31 19.55 19.55 19.55 19.55 0.2K
14:32 19.55 19.57 19.55 19.57 3.3K
14:33 19.55 19.55 19.55 19.55 0.6K
14:34 19.57 19.57 19.55 19.55 1.8K
14:35 19.55 19.55 19.55 19.55 0.3K
14:36 19.55 19.55 19.54 19.54 3.2K
14:37 19.54 19.54 19.54 19.54 0.1K
14:38 19.53 19.53 19.53 19.53 0.2K
14:39 19.52 19.52 19.52 19.52 0.3K
14:40 19.52 19.52 19.52 19.52 0.3K
14:41 19.52 19.52 19.52 19.52 0.4K
14:42 19.54 19.54 19.53 19.52 0.4K
14:44 19.47 19.47 19.43 19.43 3.3K
14:45 19.42 19.42 19.42 19.42 1.0K
14:46 19.38 19.38 19.38 19.38 0.3K
14:47 19.43 19.43 19.43 19.43 0.4K
14:48 19.36 19.38 19.36 19.38 2.6K
14:49 19.38 19.38 19.34 19.34 3.1K
14:51 19.31 19.31 19.31 19.31 0.1K
14:52 19.30 19.31 19.30 19.31 2.2K
14:53 19.31 19.31 19.28 19.27 1.6K
14:54 19.28 19.28 19.28 19.27 1.2K
14:55 19.26 19.26 19.26 19.26 1.6K
14:57 19.25 19.25 19.25 19.25 1.1K
14:58 19.25 19.29 19.25 19.29 4.1K
14:59 19.37 19.37 19.33 19.33 1.1K
15:00 19.35 19.41 19.35 19.41 5.6K
15:02 19.40 19.40 19.40 19.40 0.6K
15:03 19.43 19.43 19.43 19.43 0.7K
15:05 19.48 19.48 19.44 19.46 1.7K
15:08 19.45 19.45 19.45 19.45 0.7K
15:09 19.46 19.48 19.41 19.45 2.8K
15:10 19.42 19.42 19.41 19.41 1.7K
15:11 19.41 19.44 19.41 19.44 0.8K
15:13 19.38 19.44 19.38 19.42 2.6K
15:14 19.42 19.42 19.42 19.42 0.8K
15:15 19.45 19.45 19.45 19.45 0.6K
15:16 19.45 19.53 19.45 19.52 3.1K
15:17 19.49 19.52 19.49 19.49 0.5K
15:18 19.53 19.58 19.53 19.58 1.0K
15:19 19.56 19.56 19.53 19.53 1.3K
15:20 19.55 19.56 19.55 19.56 2.2K
15:21 19.52 19.52 19.51 19.51 2.9K
15:22 19.53 19.53 19.53 19.52 2.2K
15:23 19.52 19.54 19.52 19.54 1.1K
15:25 19.55 19.56 19.55 19.56 1.9K
15:27 19.59 19.59 19.58 19.58 1.6K
15:28 19.57 19.57 19.56 19.56 1.6K
15:29 19.57 19.57 19.52 19.52 5.6K
15:30 19.52 19.55 19.52 19.55 1.1K
15:31 19.56 19.56 19.53 19.53 1.4K
15:32 19.58 19.58 19.58 19.58 3.1K
15:33 19.58 19.58 19.54 19.56 1.3K
15:34 19.53 19.53 19.53 19.53 0.3K
15:35 19.56 19.56 19.56 19.56 0.6K
15:36 19.56 19.56 19.56 19.56 0.6K
15:37 19.56 19.56 19.56 19.56 0.8K
15:38 19.56 19.56 19.54 19.55 0.9K
15:39 19.55 19.56 19.54 19.54 6.3K
15:40 19.51 19.52 19.51 19.52 1.5K
15:41 19.50 19.50 19.50 19.50 1.7K
15:42 19.50 19.50 19.50 19.50 1.4K
15:43 19.50 19.51 19.50 19.51 2.8K
15:44 19.52 19.52 19.51 19.51 4.8K
15:45 19.51 19.55 19.51 19.55 2.4K
15:46 19.55 19.60 19.55 19.59 3.4K
15:47 19.57 19.58 19.55 19.57 4.8K
15:48 19.54 19.54 19.51 19.51 1.7K
15:49 19.52 19.52 19.52 19.52 0.4K
15:51 19.58 19.63 19.53 19.63 5.4K
15:52 19.68 19.68 19.64 19.67 14.8K
15:53 19.67 19.67 19.62 19.62 8.8K
15:54 19.61 19.66 19.61 19.65 5.4K
15:55 19.63 19.67 19.63 19.65 8.9K
15:56 19.63 19.64 19.59 19.64 6.7K
15:57 19.59 19.64 19.59 19.63 4.4K
15:58 19.64 19.65 19.61 19.61 12.6K
15:59 19.62 19.67 19.60 19.61 59.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음